Singapore markets closed

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.116597-0.000339 (-0.29%)
As of 12:39PM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.1161130.1171890.1160310.1165970.1165972,798,966
19 Jun 20240.1151960.1172440.1151800.1161130.1161131,644,909
18 Jun 20240.1171720.1171720.1141460.1151960.1151962,164,401
17 Jun 20240.1168020.1176770.1164730.1171720.1171721,662,512
16 Jun 20240.1151340.1168020.1150510.1168020.116802697,175
15 Jun 20240.1163210.1164290.1147930.1151340.115134644,555
14 Jun 20240.1166540.1167760.1156890.1163210.116321856,687
13 Jun 20240.1165170.1171200.1158740.1166540.1166541,180,130
12 Jun 20240.1165180.1174390.1162990.1165170.116517835,100
11 Jun 20240.1173930.1176970.1161870.1165180.1165181,090,830
10 Jun 20240.1165120.1174080.1163210.1173930.117393980,482
09 Jun 20240.1147280.1165150.1140260.1165120.116512699,962
08 Jun 20240.1126850.1147640.1123890.1147280.1147281,101,814
07 Jun 20240.1145120.1148030.1125120.1126850.1126851,631,434
06 Jun 20240.1144600.1153570.1141090.1145120.1145121,579,814
05 Jun 20240.1148220.1149770.1139490.1144600.1144601,213,196
04 Jun 20240.1137950.1148910.1134230.1148220.114822780,421
03 Jun 20240.1149790.1150370.1131900.1137950.113795772,071
02 Jun 20240.1124380.1150450.1123630.1149790.114979827,095
01 Jun 20240.1118770.1125300.1110060.1124380.112438862,777
31 May 20240.1116500.1122260.1109890.1118770.1118771,224,928
30 May 20240.1119340.1120160.1109650.1116500.111650771,875
29 May 20240.1111660.1122620.1111150.1119340.1119341,886,387
28 May 20240.1120160.1121780.1104880.1111660.111166943,410
27 May 20240.1131590.1132000.1110790.1120160.1120161,368,805
26 May 20240.1139780.1140030.1129970.1131590.113159628,047
25 May 20240.1151250.1156810.1130100.1139780.1139781,565,132
24 May 20240.1147170.1152980.1136060.1151250.1151251,249,525
23 May 20240.1203800.1203800.1140650.1147170.1147171,775,921
22 May 20240.1234200.1236560.1203670.1203800.1203801,668,418
21 May 20240.1240020.1242680.1229030.1234200.1234201,294,733
20 May 20240.1209850.1240050.1209850.1240020.1240021,140,736
19 May 20240.1234600.1235350.1204020.1209850.120985978,650
18 May 20240.1247620.1247830.1232710.1234600.123460792,087
17 May 20240.1252360.1252460.1242730.1247620.124762543,416
16 May 20240.1265060.1266740.1244140.1252360.1252361,265,763
15 May 20240.1253020.1265660.1249730.1265060.126506749,062
14 May 20240.1260260.1260890.1244860.1253020.1253021,119,615
13 May 20240.1268710.1271120.1257670.1260260.1260261,422,037
12 May 20240.1265080.1268800.1262810.1268710.126871425,755
11 May 20240.1269850.1272720.1260440.1265080.126508537,789
10 May 20240.1263970.1276190.1246210.1269850.1269853,474,518
09 May 20240.1229380.1268600.1229280.1263970.1263971,151,925
08 May 20240.1208240.1233870.1206890.1229380.1229381,312,408
07 May 20240.1190640.1212980.1183670.1208240.1208242,324,157
06 May 20240.1212230.1219120.1187440.1190640.1190641,842,482
05 May 20240.1227270.1227450.1211870.1212230.121223604,236
04 May 20240.1230210.1233160.1227270.1227270.122727479,651
03 May 20240.1226950.1235940.1222250.1230210.123021868,194
02 May 20240.1199920.1235850.1199880.1226950.1226956,927,851
01 May 20240.1190630.1205470.1170610.1199920.1199922,063,876
30 Apr 20240.1191880.1209340.1178710.1190630.1190632,848,938
29 Apr 20240.1211290.1212220.1180660.1191880.1191881,340,050
28 Apr 20240.1196510.1212750.1196150.1211290.121129674,048
27 Apr 20240.1202620.1204700.1189800.1196510.1196511,339,543
26 Apr 20240.1170920.1203270.1163580.1202620.1202621,972,976
25 Apr 20240.1134220.1171720.1134030.1170920.1170921,318,676
24 Apr 20240.1136400.1141350.1127400.1134220.1134221,502,615
23 Apr 20240.1123630.1136420.1117350.1136400.1136401,587,868
22 Apr 20240.1111650.1124040.1104970.1123630.1123631,956,843
21 Apr 20240.1112620.1114150.1106550.1111650.1111651,127,210
20 Apr 20240.1097450.1113180.1093750.1112620.111262967,020
19 Apr 20240.1092400.1104530.1057250.1097450.1097453,191,339
18 Apr 20240.1100980.1100980.1079360.1092400.1092402,017,208
17 Apr 20240.1116780.1129200.1093500.1100980.1100981,559,520
16 Apr 20240.1111150.1117250.1091940.1116780.1116781,895,756
15 Apr 20240.1122610.1152190.1104800.1111150.1111152,886,301
14 Apr 20240.1100980.1123480.1092100.1122610.1122612,180,727
13 Apr 20240.1150670.1150670.1082240.1100980.1100982,954,343
12 Apr 20240.1205390.1219550.1138110.1150670.1150672,567,718
11 Apr 20240.1189300.1205420.1187540.1205390.1205391,198,308
10 Apr 20240.1210220.1234700.1181360.1189300.1189301,914,314
09 Apr 20240.1233250.1233740.1207090.1210220.1210221,220,828
08 Apr 20240.1205250.1234260.1204780.1233250.1233251,936,998
07 Apr 20240.1195340.1207040.1194860.1205250.120525628,159
06 Apr 20240.1176740.1195340.1176610.1195340.1195341,028,938
05 Apr 20240.1189660.1192120.1175970.1176740.1176741,295,834
04 Apr 20240.1168560.1192490.1165770.1189660.1189662,135,886
03 Apr 20240.1164740.1182290.1159540.1168560.1168564,064,856
02 Apr 20240.1207000.1207080.1162650.1164740.1164741,730,373
01 Apr 20240.1228470.1233090.1202750.1207000.1207003,102,253
31 Mar 20240.1224260.1230500.1221230.1228470.1228471,485,924
30 Mar 20240.1200450.1225240.1199060.1224260.1224261,278,125
29 Mar 20240.1203280.1207660.1198870.1200450.1200451,215,350
28 Mar 20240.1195340.1204660.1191140.1203280.1203281,000,384
27 Mar 20240.1210940.1213870.1193400.1195340.1195341,292,384
26 Mar 20240.1206810.1219670.1205570.1210940.1210941,039,856
25 Mar 20240.1199820.1206880.1133370.1206810.12068112,655,973
24 Mar 20240.1188800.1203490.1152700.1199820.11998210,050,964
23 Mar 20240.1167890.1196690.1151570.1188800.11888014,385,683
22 Mar 20240.1209100.1211700.1152840.1167890.1167896,605,095
21 Mar 20240.1208020.1216580.1205800.1209100.1209101,598,162
20 Mar 20240.1124090.1208100.1107140.1208020.12080227,715,523
19 Mar 20240.1237100.1239920.1107180.1124090.11240922,269,148
18 Mar 20240.1259810.1263180.1232340.1237100.1237102,088,229
17 Mar 20240.1247930.1261010.1243750.1259810.1259811,814,790
16 Mar 20240.1260190.1269840.1247420.1247930.1247931,170,540
15 Mar 20240.1286910.1289250.1253480.1260190.1260191,750,265
14 Mar 20240.1323290.1324250.1280630.1286910.1286911,841,982
13 Mar 20240.1312660.1323680.1312390.1323290.132329949,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...